Yeo Hiap Seng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.61	0.62	0.61	0.62	0.62	0.81%	97,800
Apr 29, 2026	0.60	0.62	0.60	0.62	0.62	2.50%	115,300
Apr 28, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	800
Apr 27, 2026	0.60	0.61	0.60	0.61	0.61	0.83%	13,400
Apr 24, 2026	0.60	0.60	0.60	0.60	0.60	-	1,000
Apr 22, 2026	0.62	0.62	0.60	0.60	0.60	-2.44%	4,700
Apr 20, 2026	0.62	0.62	0.61	0.62	0.62	-	6,500
Apr 17, 2026	0.61	0.62	0.60	0.62	0.62	2.50%	3,500
Apr 16, 2026	0.62	0.62	0.60	0.60	0.60	-0.83%	40,700
Apr 15, 2026	0.61	0.61	0.61	0.61	0.61	-	8,000
Apr 14, 2026	0.61	0.61	0.61	0.61	0.61	-0.82%	2,300
Apr 13, 2026	0.61	0.61	0.61	0.61	0.61	-	22,500
Apr 10, 2026	0.61	0.61	0.61	0.61	0.61	1.67%	12,500
Apr 9, 2026	0.60	0.60	0.60	0.60	0.60	0.84%	8,700
Apr 8, 2026	0.60	0.60	0.59	0.60	0.60	0.85%	14,800
Apr 7, 2026	0.60	0.60	0.58	0.59	0.59	-2.48%	46,600
Apr 6, 2026	0.61	0.61	0.61	0.61	0.61	0.83%	1,400
Apr 2, 2026	0.60	0.60	0.60	0.60	0.60	-	900
Apr 1, 2026	0.60	0.60	0.59	0.60	0.60	1.69%	15,700
Mar 31, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	3,600
Mar 30, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	29,100
Mar 27, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	2,400
Mar 24, 2026	0.60	0.60	0.59	0.59	0.59	-0.84%	31,900
Mar 23, 2026	0.60	0.61	0.60	0.60	0.60	-1.65%	27,600
Mar 20, 2026	0.60	0.61	0.60	0.61	0.61	0.83%	9,200
Mar 19, 2026	0.60	0.61	0.60	0.60	0.60	-	28,800
Mar 18, 2026	0.61	0.61	0.60	0.60	0.60	-	2,200
Mar 17, 2026	0.61	0.61	0.60	0.60	0.60	-	1,900
Mar 16, 2026	0.60	0.60	0.60	0.60	0.60	-	3,900
Mar 13, 2026	0.60	0.60	0.60	0.60	0.60	-	10,000
Mar 10, 2026	0.60	0.61	0.60	0.60	0.60	-	26,500
Mar 9, 2026	0.61	0.61	0.60	0.60	0.60	-2.44%	27,700
Mar 4, 2026	0.61	0.62	0.60	0.62	0.62	1.65%	56,600
Mar 3, 2026	0.61	0.61	0.61	0.61	0.61	-1.63%	26,900
Mar 2, 2026	0.62	0.62	0.62	0.62	0.62	0.82%	24,200
Feb 27, 2026	0.61	0.61	0.61	0.61	0.61	-0.81%	16,400
Feb 26, 2026	0.62	0.62	0.62	0.62	0.62	-0.81%	54,000
Feb 25, 2026	0.62	0.62	0.62	0.62	0.62	-0.80%	5,000
Feb 23, 2026	0.61	0.63	0.61	0.63	0.63	3.31%	92,600
Feb 20, 2026	0.61	0.61	0.61	0.61	0.61	-0.82%	14,700
Feb 19, 2026	0.61	0.61	0.61	0.61	0.61	0.83%	40,600
Feb 16, 2026	0.61	0.61	0.61	0.61	0.61	-0.82%	1,600
Feb 12, 2026	0.62	0.62	0.61	0.61	0.61	-0.81%	4,500
Feb 11, 2026	0.62	0.62	0.62	0.62	0.62	-	100
Feb 10, 2026	0.62	0.62	0.62	0.62	0.62	0.82%	66,000
Feb 9, 2026	0.61	0.61	0.61	0.61	0.61	-	114,600
Feb 6, 2026	0.61	0.62	0.61	0.61	0.61	-	170,900
Feb 5, 2026	0.61	0.61	0.61	0.61	0.61	1.67%	10,000
Feb 4, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	1,500
Feb 3, 2026	0.61	0.61	0.60	0.61	0.61	-0.82%	84,500